EDOM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	56.00	56.10	54.20	56.10	-	10.00%	19,192,077
May 14, 2026	48.50	51.00	46.60	51.00	51.00	9.80%	34,109,930
May 13, 2026	46.20	47.00	44.35	46.45	46.45	-0.96%	11,452,301
May 12, 2026	45.00	47.00	43.60	46.90	46.90	4.22%	19,697,233
May 11, 2026	43.45	45.40	42.85	45.00	45.00	6.13%	19,158,091
May 8, 2026	42.45	43.40	41.05	42.40	42.40	0.71%	11,908,499
May 7, 2026	42.25	43.20	40.90	42.10	42.10	2.18%	12,538,492
May 6, 2026	40.45	42.85	39.95	41.20	41.20	3.78%	15,354,797
May 5, 2026	39.05	40.10	38.80	39.70	39.70	2.58%	3,004,630
May 4, 2026	39.00	39.30	38.20	38.70	38.70	1.44%	1,262,375
Apr 30, 2026	38.70	39.85	38.10	38.15	38.15	-1.29%	1,616,472
Apr 29, 2026	39.50	39.50	38.55	38.65	38.65	-2.03%	1,401,747
Apr 28, 2026	39.35	40.10	38.60	39.45	39.45	1.02%	2,382,383
Apr 27, 2026	37.90	39.55	36.40	39.05	39.05	4.13%	3,500,439
Apr 24, 2026	38.40	38.75	37.05	37.50	37.50	-2.09%	1,580,245
Apr 23, 2026	41.20	41.20	37.00	38.30	38.30	-5.55%	4,638,144
Apr 22, 2026	39.55	41.40	39.05	40.55	40.55	3.44%	5,530,915
Apr 21, 2026	39.40	39.95	39.00	39.20	39.20	-0.38%	1,992,056
Apr 20, 2026	39.45	39.85	38.80	39.35	39.35	-	2,813,692
Apr 17, 2026	39.45	39.95	39.20	39.35	39.35	0.13%	1,872,934
Apr 16, 2026	40.45	40.45	39.25	39.30	39.30	-1.38%	3,153,776
Apr 15, 2026	39.50	41.70	39.40	39.85	39.85	2.18%	8,499,721
Apr 14, 2026	40.45	40.60	38.70	39.00	39.00	-1.14%	5,362,881
Apr 13, 2026	38.30	39.90	37.65	39.45	39.45	4.09%	11,617,740
Apr 10, 2026	36.15	38.00	35.60	37.90	37.90	8.13%	4,292,125
Apr 9, 2026	36.45	36.45	34.95	35.05	35.05	-1.82%	1,277,416
Apr 8, 2026	35.00	35.90	34.80	35.70	35.70	4.85%	1,475,128
Apr 7, 2026	34.60	34.80	33.85	34.05	34.05	-0.29%	885,375
Apr 2, 2026	34.90	35.20	34.15	34.15	34.15	-1.59%	1,420,938
Apr 1, 2026	35.40	35.65	34.60	34.70	34.70	0.73%	1,278,286
Mar 31, 2026	35.45	35.65	34.20	34.45	34.45	-3.23%	2,171,718
Mar 30, 2026	36.00	36.25	35.45	35.60	35.60	-3.91%	1,801,794
Mar 27, 2026	36.00	37.20	35.45	37.05	37.05	-0.13%	2,486,408
Mar 26, 2026	38.50	38.90	37.10	37.10	37.10	-3.13%	2,342,043
Mar 25, 2026	38.50	38.90	38.10	38.30	38.30	1.19%	1,343,429
Mar 24, 2026	39.20	39.70	37.50	37.85	37.85	-1.94%	2,625,849
Mar 23, 2026	38.80	39.55	38.15	38.60	38.60	-3.98%	3,052,201
Mar 20, 2026	42.70	42.95	39.80	40.20	40.20	-5.52%	9,129,622
Mar 19, 2026	40.65	43.85	40.40	42.55	42.55	2.90%	20,913,012
Mar 18, 2026	40.60	41.65	39.95	41.35	41.35	4.29%	10,763,881
Mar 17, 2026	40.20	42.25	39.50	39.65	39.65	1.54%	10,987,430
Mar 16, 2026	38.10	39.30	37.50	39.05	39.05	3.03%	3,219,925
Mar 13, 2026	37.55	37.95	36.90	37.90	37.90	1.61%	2,470,413
Mar 12, 2026	36.80	37.75	36.55	37.30	37.30	0.13%	1,823,796
Mar 11, 2026	37.15	37.80	36.80	37.25	37.25	2.62%	3,197,185
Mar 10, 2026	36.80	37.60	35.60	36.30	36.30	2.98%	2,042,435
Mar 9, 2026	35.00	35.25	34.25	35.25	35.25	-6.37%	2,138,196
Mar 6, 2026	35.60	38.90	35.40	37.65	37.65	4.58%	4,530,576
Mar 5, 2026	35.50	36.20	35.15	36.00	36.00	4.96%	1,327,932
Mar 4, 2026	35.55	36.20	34.20	34.30	34.30	-7.30%	2,610,942